鼎通科技 sh.688668
280.38
+2.70%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 135.60 | 136.36 | 126.06 | 133.97 | +1.03% | 7.68 | 4.21% |
| 2026-03-23 | 145.55 | 147.80 | 130.10 | 132.61 | -12.23% | 13.76 | 7.18% |
| 2026-03-20 | 148.15 | 158.88 | 146.13 | 151.08 | +5.45% | 17.12 | 7.98% |
| 2026-03-19 | 137.52 | 152.58 | 137.08 | 143.27 | +0.99% | 10.40 | 5.15% |
| 2026-03-18 | 139.00 | 143.95 | 137.50 | 141.86 | +3.25% | 5.47 | 2.79% |
| 2026-03-17 | 147.04 | 149.85 | 137.10 | 137.39 | -5.58% | 7.07 | 3.61% |
| 2026-03-16 | 135.08 | 146.98 | 135.00 | 145.51 | +8.54% | 10.43 | 5.27% |
| 2026-03-13 | 138.08 | 142.00 | 133.55 | 134.06 | -3.76% | 9.09 | 4.80% |
| 2026-03-12 | 143.66 | 145.99 | 136.10 | 139.30 | -3.86% | 8.19 | 4.20% |
| 2026-03-11 | 149.60 | 153.45 | 143.50 | 144.90 | -2.92% | 9.20 | 4.47% |
| 2026-03-10 | 144.50 | 150.48 | 142.00 | 149.26 | +6.80% | 7.71 | 3.76% |
| 2026-03-09 | 137.94 | 140.79 | 131.56 | 139.76 | -4.27% | 7.29 | 3.85% |
| 2026-03-06 | 146.99 | 148.52 | 142.50 | 146.00 | -0.80% | 5.37 | 2.65% |
| 2026-03-05 | 149.22 | 153.00 | 145.00 | 147.18 | +0.35% | 6.55 | 3.16% |
| 2026-03-04 | 140.00 | 149.06 | 139.99 | 146.67 | +0.80% | 6.45 | 3.16% |
| 2026-03-03 | 155.00 | 156.88 | 145.50 | 145.50 | -5.50% | 10.22 | 4.85% |
| 2026-03-02 | 148.50 | 154.66 | 148.37 | 153.97 | +0.77% | 9.47 | 4.48% |
| 2026-02-27 | 149.80 | 153.03 | 147.26 | 152.80 | -1.20% | 8.49 | 4.04% |
| 2026-02-26 | 147.45 | 157.74 | 143.56 | 154.66 | +5.58% | 15.55 | 7.32% |
| 2026-02-25 | 147.25 | 147.25 | 140.41 | 146.49 | +1.48% | 9.47 | 4.72% |